Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.68 -0.27 (-0.85%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.56 11.62 10.96 11.45 421,195 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,185 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,809 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,964 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,484 -0.54(-4.78%)
Sep 23, 2009 11.04 11.84 10.94 11.35 376,422 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,650 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.16 10.75 141,904 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,184 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,807 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,684 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,860 +0.20(+1.80%)
Sep 14, 2009 10.74 10.87 10.31 10.86 289,358 -0.01(-0.07%)
Sep 11, 2009 10.80 10.98 10.61 10.86 204,505 +0.08(+0.77%)
Sep 10, 2009 9.854 10.88 9.748 10.78 389,929 +0.95(+9.65%)
Sep 09, 2009 9.620 9.884 9.462 9.831 212,886 +0.28(+2.92%)
Sep 08, 2009 9.432 9.733 9.432 9.552 212,602 +0.18(+1.93%)
Sep 04, 2009 8.927 9.447 8.761 9.372 136,396 +0.47(+5.25%)
Sep 03, 2009 8.995 9.078 8.664 8.905 122,547 -0.02(-0.25%)
Sep 02, 2009 8.566 9.349 8.453 8.927 232,265 +0.36(+4.22%)
Sep 01, 2009 9.342 9.692 8.475 8.566 239,980 -0.76(-8.16%)
Aug 31, 2009 9.432 9.560 9.093 9.326 278,473 -0.21(-2.21%)
Aug 28, 2009 9.778 9.778 9.304 9.537 131,005 -0.18(-1.86%)
Aug 27, 2009 9.756 9.786 9.417 9.718 148,620 +0.01(+0.08%)
Aug 26, 2009 9.507 9.794 9.439 9.711 360,288 +0.29(+3.12%)
Aug 25, 2009 9.003 9.417 8.987 9.417 474,092 +0.43(+4.78%)
Aug 24, 2009 8.965 9.259 8.950 8.987 117,823 -0.05(-0.50%)
Aug 21, 2009 8.987 9.250 8.882 9.033 257,985 +0.15(+1.70%)
Aug 20, 2009 8.543 8.995 8.505 8.882 321,301 +0.30(+3.51%)
Aug 19, 2009 8.874 9.123 8.453 8.581 268,281 -0.35(-3.96%)
Aug 18, 2009 8.648 9.131 8.415 8.935 254,309 +0.57(+6.75%)
Aug 17, 2009 8.754 8.799 8.287 8.370 187,126 -0.71(-7.80%)
Aug 14, 2009 9.116 9.259 8.731 9.078 203,262 -0.07(-0.74%)
Aug 13, 2009 9.349 9.417 9.055 9.146 111,146 -0.07(-0.74%)
Aug 12, 2009 8.784 9.311 8.754 9.213 339,264 +0.47(+5.34%)
Aug 11, 2009 8.784 8.882 8.460 8.746 256,621 -0.11(-1.28%)
Aug 10, 2009 8.287 8.890 8.159 8.859 348,430 +0.63(+7.59%)
Aug 07, 2009 7.955 8.468 7.918 8.234 236,365 +0.41(+5.30%)
Aug 06, 2009 8.475 8.626 7.722 7.820 230,931 -0.68(-7.98%)
Aug 05, 2009 8.490 9.583 7.910 8.498 364,500 -0.37(-4.16%)
Aug 04, 2009 8.551 8.920 8.528 8.867 214,695 +0.27(+3.16%)
Aug 03, 2009 8.611 8.701 7.910 8.596 295,103 +0.18(+2.15%)
Jul 31, 2009 8.664 8.837 8.407 8.415 161,789 -0.35(-3.96%)
Jul 30, 2009 8.332 8.807 8.264 8.761 173,497 +0.57(+6.99%)
Jul 29, 2009 8.535 8.581 8.151 8.189 109,359 -0.35(-4.06%)
Jul 28, 2009 8.626 8.852 8.242 8.535 206,225 -0.23(-2.66%)
Jul 27, 2009 8.633 8.950 8.362 8.769 366,870 +0.24(+2.83%)
Jul 24, 2009 8.370 8.656 7.564 8.528 619 +0.08(+0.98%)
Jul 23, 2009 8.272 8.475 8.099 8.445 199,563 +0.17(+2.09%)
Jul 22, 2009 7.775 8.279 7.594 8.272 251,893 +0.41(+5.27%)
Jul 21, 2009 8.136 8.174 7.760 7.857 236,502 -0.25(-3.07%)
Jul 20, 2009 7.970 8.204 7.767 8.106 369,371 +0.15(+1.89%)
Jul 17, 2009 7.458 7.955 7.375 7.955 332,958 +0.53(+7.10%)
Jul 16, 2009 7.149 7.451 7.074 7.428 311,616 +0.28(+3.90%)
Jul 15, 2009 6.931 7.149 6.833 7.149 293,793 +0.30(+4.40%)
Jul 14, 2009 6.584 6.931 6.498 6.848 200,847 +0.29(+4.48%)
Jul 13, 2009 6.524 6.712 6.426 6.554 193,239 +0.07(+1.05%)
Jul 10, 2009 6.177 6.494 6.177 6.486 144,857 +0.26(+4.11%)
Jul 09, 2009 6.223 6.441 6.140 6.230 169,484 +0.07(+1.10%)
Jul 08, 2009 6.321 6.494 5.936 6.162 199,170 -0.15(-2.39%)
Jul 07, 2009 6.554 6.652 6.306 6.313 180,779 -0.21(-3.23%)
Jul 06, 2009 6.388 6.554 6.238 6.524 286,882 +0.03(+0.46%)
Jul 02, 2009 6.471 6.652 6.113 6.494 277,406 -0.22(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.